SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.07	14.39	14.03	14.36	14.36	1.56%	10,253,000
Jul 31, 2026	13.28	14.28	13.27	14.14	14.14	5.84%	19,589,500
Jul 30, 2026	13.57	14.05	13.31	13.36	13.36	-2.12%	12,620,803
Jul 29, 2026	13.71	13.90	13.47	13.65	13.65	-0.15%	11,916,475
Jul 28, 2026	13.77	14.14	13.62	13.67	13.67	-1.23%	11,541,734
Jul 27, 2026	13.03	13.89	12.94	13.84	13.84	5.81%	18,518,880
Jul 24, 2026	13.61	13.84	13.08	13.08	13.08	-5.56%	14,850,732
Jul 23, 2026	13.76	14.07	13.56	13.85	13.85	-0.79%	15,103,216
Jul 22, 2026	13.88	14.56	13.76	13.96	13.96	-1.20%	17,898,728
Jul 21, 2026	14.64	14.65	13.20	14.13	14.13	-5.04%	24,219,345
Jul 20, 2026	14.53	15.53	14.25	14.88	14.88	2.27%	22,637,290
Jul 17, 2026	16.12	16.18	14.43	14.55	14.55	-10.63%	29,382,353
Jul 16, 2026	15.81	16.77	15.51	16.28	16.28	0.68%	36,703,983
Jul 15, 2026	15.40	16.48	15.19	16.17	16.17	3.72%	41,638,153
Jul 14, 2026	14.15	16.02	13.85	15.59	15.59	10.18%	33,941,862
Jul 13, 2026	14.60	14.78	14.11	14.15	14.15	-2.95%	10,847,795
Jul 10, 2026	14.00	14.96	13.77	14.58	14.58	3.04%	13,416,200
Jul 9, 2026	14.04	14.51	13.69	14.15	14.15	-0.49%	10,262,446
Jul 8, 2026	14.45	14.78	14.15	14.22	14.22	-1.25%	10,278,366
Jul 7, 2026	15.09	15.24	14.40	14.40	14.40	-5.57%	11,734,746
Jul 6, 2026	15.16	15.67	15.04	15.25	15.25	0.20%	13,387,842
Jul 3, 2026	15.40	15.51	14.81	15.22	15.22	0.46%	11,520,636
Jul 2, 2026	15.03	15.88	15.02	15.15	15.15	-0.07%	15,045,236
Jul 1, 2026	14.38	15.19	14.21	15.16	15.16	5.42%	16,658,727
Jun 30, 2026	14.80	14.80	14.17	14.38	14.38	-3.10%	12,673,018
Jun 29, 2026	13.97	15.13	13.76	14.84	14.84	4.73%	17,379,244
Jun 26, 2026	14.81	15.04	14.14	14.17	14.17	-5.47%	12,628,083
Jun 25, 2026	15.65	15.65	14.64	14.99	14.99	-3.41%	16,277,938
Jun 24, 2026	15.77	16.29	15.37	15.52	15.52	-2.33%	20,417,470
Jun 23, 2026	15.31	16.45	15.14	15.89	15.89	3.65%	23,016,333
Jun 22, 2026	15.14	15.35	14.44	15.33	15.33	-0.39%	14,262,611
Jun 18, 2026	15.19	15.62	15.06	15.39	15.39	0.46%	9,559,066
Jun 17, 2026	15.55	15.60	15.24	15.32	15.32	-1.98%	9,050,568
Jun 16, 2026	15.71	15.71	15.15	15.63	15.63	-0.76%	11,862,521
Jun 15, 2026	15.65	15.97	15.54	15.75	15.75	-	9,394,734
Jun 12, 2026	15.39	15.85	15.27	15.75	15.75	2.67%	10,506,144
Jun 11, 2026	15.50	15.64	15.07	15.34	15.34	-1.73%	8,536,490
Jun 10, 2026	15.52	15.72	15.28	15.61	15.61	-0.83%	8,861,216
Jun 9, 2026	15.62	15.82	15.28	15.74	15.74	0.70%	10,201,190
Jun 8, 2026	15.50	16.18	15.41	15.63	15.63	-3.93%	11,937,508
Jun 5, 2026	16.98	17.08	16.12	16.27	16.27	-0.91%	13,136,900
Jun 4, 2026	16.97	17.07	16.25	16.42	16.42	-3.86%	14,159,484
Jun 3, 2026	17.28	17.38	16.68	17.08	17.08	-1.44%	13,724,764
Jun 2, 2026	18.00	18.20	17.31	17.33	17.33	-5.30%	16,663,054
Jun 1, 2026	17.58	18.50	17.18	18.30	18.30	3.27%	21,026,320
May 29, 2026	16.68	18.18	16.66	17.72	17.72	5.35%	25,516,987
May 28, 2026	16.89	17.50	16.40	16.82	16.82	0.24%	18,642,449
May 27, 2026	16.60	16.88	16.37	16.78	16.78	0.60%	13,237,315
May 26, 2026	17.05	17.13	16.50	16.78	16.68	-2.44%	10,872,278
May 25, 2026	17.93	17.95	16.91	17.20	17.10	-3.75%	14,857,790